Soochow Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 8.390 | 8.590 | 7.850 | 8.050 | 7.433 | 188,878,500 |
| 2024-10-09 | 8.750 | 9.150 | 8.330 | 8.350 | 7.709 | 343,767,406 |
| 2024-10-08 | 9.260 | 9.260 | 8.830 | 9.260 | 8.550 | 352,994,875 |
| 2024-09-30 | 8.350 | 8.420 | 8.060 | 8.420 | 7.774 | 218,993,203 |
| 2024-09-27 | 7.470 | 7.650 | 7.290 | 7.650 | 7.063 | 132,403,594 |
| 2024-09-26 | 6.700 | 7.130 | 6.680 | 7.120 | 6.574 | 127,551,203 |
| 2024-09-25 | 6.680 | 6.910 | 6.670 | 6.740 | 6.223 | 125,200,094 |
| 2024-09-24 | 6.250 | 6.530 | 6.210 | 6.520 | 6.020 | 88,089,445 |
| 2024-09-23 | 6.230 | 6.240 | 6.160 | 6.190 | 5.715 | 25,535,039 |
| 2024-09-20 | 6.160 | 6.240 | 6.140 | 6.230 | 5.752 | 27,286,689 |
| 2024-09-19 | 6.130 | 6.270 | 6.060 | 6.170 | 5.697 | 35,452,406 |
| 2024-09-18 | 6.120 | 6.130 | 5.990 | 6.100 | 5.632 | 21,627,070 |
| 2024-09-13 | 6.110 | 6.190 | 6.090 | 6.120 | 5.651 | 23,802,100 |
| 2024-09-12 | 6.070 | 6.130 | 6.050 | 6.090 | 5.623 | 21,221,689 |
| 2024-09-11 | 6.040 | 6.100 | 6.020 | 6.060 | 5.595 | 15,916,590 |
| 2024-09-10 | 6.140 | 6.140 | 5.960 | 6.070 | 5.604 | 26,529,760 |
| 2024-09-09 | 6.050 | 6.200 | 6.020 | 6.120 | 5.651 | 33,189,141 |
| 2024-09-06 | 6.230 | 6.260 | 6.090 | 6.120 | 5.651 | 44,798,473 |
| 2024-09-05 | 6.050 | 6.130 | 6.050 | 6.110 | 5.641 | 15,309,440 |
| 2024-09-04 | 6.060 | 6.140 | 6.050 | 6.060 | 5.595 | 20,019,211 |
| 2024-09-03 | 6.060 | 6.140 | 6.040 | 6.090 | 5.623 | 19,379,990 |
| 2024-09-02 | 6.220 | 6.230 | 6.070 | 6.070 | 5.604 | 30,820,240 |
| 2024-08-30 | 6.070 | 6.310 | 6.070 | 6.230 | 5.752 | 46,163,320 |
| 2024-08-29 | 5.990 | 6.120 | 5.990 | 6.080 | 5.614 | 25,129,090 |
| 2024-08-28 | 6.010 | 6.060 | 5.980 | 6.030 | 5.567 | 16,784,221 |
| 2024-08-27 | 6.070 | 6.080 | 5.960 | 6.000 | 5.540 | 23,291,789 |
| 2024-08-26 | 5.970 | 6.150 | 5.960 | 6.090 | 5.623 | 32,275,350 |
| 2024-08-23 | 5.900 | 5.990 | 5.880 | 5.950 | 5.494 | 16,243,740 |
| 2024-08-22 | 5.980 | 6.030 | 5.890 | 5.910 | 5.457 | 23,621,811 |
| 2024-08-21 | 6.030 | 6.050 | 5.970 | 5.990 | 5.531 | 18,458,080 |
| 2024-08-20 | 6.140 | 6.150 | 6.010 | 6.020 | 5.558 | 26,680,320 |
| 2024-08-19 | 6.110 | 6.190 | 6.100 | 6.130 | 5.660 | 20,106,240 |
| 2024-08-16 | 6.170 | 6.190 | 6.110 | 6.130 | 5.660 | 17,287,340 |
| 2024-08-15 | 6.100 | 6.230 | 6.080 | 6.180 | 5.706 | 27,975,721 |
| 2024-08-14 | 6.150 | 6.200 | 6.100 | 6.100 | 5.632 | 17,975,961 |
| 2024-08-13 | 6.130 | 6.180 | 6.090 | 6.180 | 5.706 | 19,644,980 |
| 2024-08-12 | 6.110 | 6.140 | 6.090 | 6.130 | 5.660 | 14,067,100 |
| 2024-08-09 | 6.230 | 6.270 | 6.140 | 6.140 | 5.669 | 19,529,289 |
| 2024-08-08 | 6.170 | 6.280 | 6.160 | 6.200 | 5.724 | 20,789,180 |
| 2024-08-07 | 6.230 | 6.230 | 6.150 | 6.170 | 5.697 | 20,042,000 |
| 2024-08-06 | 6.230 | 6.270 | 6.170 | 6.220 | 5.743 | 23,513,920 |
| 2024-08-05 | 6.240 | 6.320 | 6.180 | 6.180 | 5.706 | 32,420,080 |
| 2024-08-02 | 6.300 | 6.350 | 6.180 | 6.200 | 5.724 | 30,823,311 |
| 2024-08-01 | 6.370 | 6.400 | 6.310 | 6.330 | 5.844 | 46,445,820 |
| 2024-07-31 | 6.070 | 6.440 | 6.050 | 6.360 | 5.872 | 67,248,109 |
| 2024-07-30 | 6.000 | 6.070 | 5.980 | 6.050 | 5.586 | 18,061,350 |
| 2024-07-29 | 6.020 | 6.070 | 5.980 | 6.020 | 5.558 | 16,041,520 |
| 2024-07-26 | 5.910 | 6.040 | 5.900 | 6.030 | 5.567 | 27,086,260 |
| 2024-07-25 | 5.810 | 5.950 | 5.810 | 5.890 | 5.438 | 26,830,510 |
| 2024-07-24 | 5.860 | 5.900 | 5.820 | 5.830 | 5.383 | 22,510,961 |
| 2024-07-23 | 5.970 | 6.020 | 5.870 | 5.880 | 5.429 | 22,672,359 |
| 2024-07-22 | 6.040 | 6.060 | 5.920 | 5.980 | 5.521 | 28,868,570 |
| 2024-07-19 | 5.940 | 6.010 | 5.930 | 6.000 | 5.540 | 29,070,221 |
| 2024-07-18 | 5.960 | 5.980 | 5.840 | 5.970 | 5.512 | 27,747,170 |
| 2024-07-17 | 5.920 | 5.960 | 5.910 | 5.940 | 5.484 | 21,857,080 |
| 2024-07-16 | 5.910 | 5.930 | 5.860 | 5.910 | 5.457 | 16,843,910 |
| 2024-07-15 | 5.910 | 5.960 | 5.860 | 5.890 | 5.438 | 20,968,150 |
| 2024-07-12 | 5.900 | 5.950 | 5.880 | 5.930 | 5.475 | 22,211,189 |
| 2024-07-11 | 5.860 | 5.930 | 5.830 | 5.900 | 5.447 | 27,876,359 |
| 2024-07-10 | 5.770 | 5.870 | 5.740 | 5.790 | 5.346 | 23,665,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.2200 CNY |
| 2025-10-15 | 0.1380 CNY |
| 2025-06-11 | 0.2370 CNY |
| 2024-10-17 | 0.0750 CNY |
| 2024-06-13 | 0.1880 CNY |
| 2023-06-20 | 0.1580 CNY |
| 2022-06-21 | 0.1680 CNY |
| 2021-07-23 | 0.1570 CNY |
| 2020-06-10 | 0.1300 CNY |
| 2019-07-05 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.